日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
1,730 |
1,746 |
1,708 |
1,740 |
+0.52% |
26,400 |
2024/10/23 |
1,763 |
1,763 |
1,727 |
1,731 |
-1.93% |
38,000 |
2024/10/22 |
1,806 |
1,806 |
1,762 |
1,765 |
-2.81% |
42,400 |
2024/10/21 |
1,789 |
1,819 |
1,782 |
1,816 |
+1.34% |
18,200 |
2024/10/18 |
1,800 |
1,802 |
1,790 |
1,792 |
-0.44% |
20,600 |
2024/10/17 |
1,800 |
1,806 |
1,792 |
1,800 |
-0.39% |
15,500 |
2024/10/16 |
1,778 |
1,827 |
1,777 |
1,807 |
+0.50% |
25,600 |
2024/10/15 |
1,786 |
1,798 |
1,770 |
1,798 |
+1.24% |
21,800 |
2024/10/11 |
1,774 |
1,792 |
1,773 |
1,776 |
+0.40% |
16,300 |
2024/10/10 |
1,800 |
1,800 |
1,765 |
1,769 |
-1.78% |
54,100 |
2024/10/9 |
1,805 |
1,813 |
1,792 |
1,801 |
+0.22% |
22,700 |
2024/10/8 |
1,816 |
1,816 |
1,793 |
1,797 |
-1.05% |
25,700 |
2024/10/7 |
1,817 |
1,823 |
1,807 |
1,816 |
+0.78% |
17,400 |
2024/10/4 |
1,802 |
1,821 |
1,801 |
1,802 |
+0.39% |
29,900 |
2024/10/3 |
1,820 |
1,821 |
1,794 |
1,795 |
+0.00% |
20,200 |
2024/10/2 |
1,828 |
1,828 |
1,792 |
1,795 |
-1.81% |
29,800 |
2024/10/1 |
1,837 |
1,845 |
1,817 |
1,828 |
+0.72% |
15,700 |
2024/9/30 |
1,810 |
1,839 |
1,806 |
1,815 |
-2.79% |
29,700 |
2024/9/27 |
1,860 |
1,879 |
1,846 |
1,867 |
+0.97% |
42,700 |
2024/9/26 |
1,854 |
1,854 |
1,825 |
1,849 |
-0.27% |
27,200 |
2024/9/25 |
1,868 |
1,870 |
1,845 |
1,854 |
-0.32% |
14,700 |
2024/9/24 |
1,877 |
1,877 |
1,852 |
1,860 |
-0.80% |
27,400 |
2024/9/20 |
1,883 |
1,889 |
1,866 |
1,875 |
+0.48% |
21,700 |
2024/9/19 |
1,841 |
1,878 |
1,840 |
1,866 |
+1.41% |
29,800 |
2024/9/18 |
1,817 |
1,850 |
1,800 |
1,840 |
+2.56% |
27,100 |
2024/9/17 |
1,828 |
1,830 |
1,780 |
1,794 |
-0.77% |
22,400 |
2024/9/13 |
1,811 |
1,826 |
1,805 |
1,808 |
-1.20% |
22,700 |
2024/9/12 |
1,827 |
1,848 |
1,802 |
1,830 |
+1.16% |
33,400 |
2024/9/11 |
1,866 |
1,880 |
1,800 |
1,809 |
-2.58% |
77,700 |
2024/9/10 |
1,893 |
1,915 |
1,852 |
1,857 |
+5.99% |
165,000 |
2024/9/9 |
1,719 |
1,764 |
1,700 |
1,752 |
-0.40% |
54,100 |
2024/9/6 |
1,785 |
1,798 |
1,751 |
1,759 |
-1.84% |
36,000 |
2024/9/5 |
1,780 |
1,819 |
1,763 |
1,792 |
+0.34% |
25,700 |
2024/9/4 |
1,813 |
1,834 |
1,786 |
1,786 |
-3.15% |
52,300 |
2024/9/3 |
1,835 |
1,854 |
1,835 |
1,844 |
+0.49% |
12,800 |
2024/9/2 |
1,881 |
1,884 |
1,831 |
1,835 |
-1.98% |
23,100 |
2024/8/30 |
1,860 |
1,874 |
1,860 |
1,872 |
+1.19% |
31,800 |
2024/8/29 |
1,817 |
1,858 |
1,816 |
1,850 |
+0.76% |
36,700 |
2024/8/28 |
1,840 |
1,840 |
1,815 |
1,836 |
-0.11% |
23,400 |
2024/8/27 |
1,844 |
1,844 |
1,825 |
1,838 |
-0.05% |
21,600 |
2024/8/26 |
1,835 |
1,848 |
1,819 |
1,839 |
+0.11% |
17,900 |
2024/8/23 |
1,870 |
1,870 |
1,836 |
1,837 |
-1.08% |
30,700 |
2024/8/22 |
1,814 |
1,857 |
1,812 |
1,857 |
+2.37% |
34,500 |
2024/8/21 |
1,801 |
1,831 |
1,801 |
1,814 |
-0.27% |
29,200 |
2024/8/20 |
1,792 |
1,824 |
1,789 |
1,819 |
+2.48% |
41,000 |
2024/8/19 |
1,803 |
1,830 |
1,775 |
1,775 |
-1.61% |
47,700 |
2024/8/16 |
1,811 |
1,811 |
1,783 |
1,804 |
+1.81% |
31,100 |
2024/8/15 |
1,761 |
1,786 |
1,761 |
1,772 |
-0.23% |
17,600 |
2024/8/14 |
1,749 |
1,786 |
1,745 |
1,776 |
+1.78% |
24,200 |
2024/8/13 |
1,702 |
1,745 |
1,702 |
1,745 |
+2.89% |
36,500 |
2024/8/9 |
1,718 |
1,723 |
1,670 |
1,696 |
+0.36% |
35,100 |
2024/8/8 |
1,683 |
1,716 |
1,675 |
1,690 |
+0.78% |
45,300 |
2024/8/7 |
1,617 |
1,711 |
1,617 |
1,677 |
-1.18% |
70,200 |
2024/8/6 |
1,618 |
1,725 |
1,617 |
1,697 |
+14.28% |
110,300 |
2024/8/5 |
1,600 |
1,620 |
1,468 |
1,485 |
-13.46% |
173,500 |
2024/8/2 |
1,738 |
1,761 |
1,716 |
1,716 |
-5.14% |
107,300 |
2024/8/1 |
1,860 |
1,860 |
1,804 |
1,809 |
-3.47% |
86,500 |
2024/7/31 |
1,866 |
1,874 |
1,837 |
1,874 |
+0.16% |
92,000 |
2024/7/30 |
1,868 |
1,878 |
1,850 |
1,871 |
-2.86% |
212,400 |
2024/7/29 |
1,944 |
1,945 |
1,924 |
1,926 |
+0.31% |
87,200 |
2024/7/26 |
1,931 |
1,945 |
1,915 |
1,920 |
-0.88% |
82,700 |
2024/7/25 |
1,965 |
1,965 |
1,928 |
1,937 |
-2.52% |
132,900 |
2024/7/24 |
2,006 |
2,010 |
1,986 |
1,987 |
-0.90% |
68,500 |
2024/7/23 |
2,002 |
2,023 |
1,998 |
2,005 |
+0.96% |
86,900 |
2024/7/22 |
2,032 |
2,032 |
1,986 |
1,986 |
-2.36% |
119,300 |
2024/7/19 |
2,062 |
2,062 |
2,031 |
2,034 |
-0.93% |
63,300 |
2024/7/18 |
2,050 |
2,064 |
2,042 |
2,053 |
+0.49% |
49,500 |
2024/7/17 |
2,059 |
2,059 |
2,041 |
2,043 |
+0.10% |
48,600 |
2024/7/16 |
2,065 |
2,065 |
2,041 |
2,041 |
-0.92% |
62,900 |
2024/7/12 |
2,029 |
2,076 |
2,014 |
2,060 |
+2.39% |
87,600 |
2024/7/11 |
2,015 |
2,018 |
1,996 |
2,012 |
-0.15% |
109,700 |
2024/7/10 |
2,017 |
2,030 |
2,007 |
2,015 |
-0.10% |
47,700 |
2024/7/9 |
2,021 |
2,030 |
2,002 |
2,017 |
-1.08% |
87,000 |
2024/7/8 |
2,060 |
2,082 |
2,039 |
2,039 |
-1.55% |
76,200 |
2024/7/5 |
2,094 |
2,095 |
2,051 |
2,071 |
-0.62% |
61,800 |
2024/7/4 |
2,105 |
2,105 |
2,071 |
2,084 |
-0.05% |
67,300 |
2024/7/3 |
2,095 |
2,112 |
2,080 |
2,085 |
+0.34% |
92,300 |
2024/7/2 |
2,055 |
2,080 |
2,031 |
2,078 |
+2.01% |
84,100 |
2024/7/1 |
2,032 |
2,054 |
2,011 |
2,037 |
+2.16% |
128,500 |
2024/6/28 |
2,005 |
2,009 |
1,982 |
1,994 |
+0.15% |
52,900 |
2024/6/27 |
1,977 |
1,998 |
1,967 |
1,991 |
+1.69% |
58,400 |
2024/6/26 |
1,959 |
1,966 |
1,952 |
1,958 |
+0.46% |
34,800 |
2024/6/25 |
1,947 |
1,958 |
1,943 |
1,949 |
+0.31% |
50,300 |
2024/6/24 |
1,943 |
1,952 |
1,925 |
1,943 |
+1.09% |
40,700 |
2024/6/21 |
1,892 |
1,927 |
1,892 |
1,922 |
+2.29% |
43,900 |
2024/6/20 |
1,874 |
1,892 |
1,870 |
1,879 |
-0.16% |
43,700 |
2024/6/19 |
1,911 |
1,913 |
1,882 |
1,882 |
-1.62% |
72,100 |
2024/6/18 |
1,915 |
1,934 |
1,912 |
1,913 |
+0.31% |
21,800 |
2024/6/17 |
1,947 |
1,947 |
1,900 |
1,907 |
-1.65% |
59,000 |
2024/6/14 |
1,905 |
1,948 |
1,905 |
1,939 |
+1.25% |
47,800 |
2024/6/13 |
1,936 |
1,946 |
1,905 |
1,915 |
-1.08% |
61,800 |
2024/6/12 |
1,950 |
1,965 |
1,935 |
1,936 |
-0.72% |
95,800 |
2024/6/11 |
1,982 |
1,992 |
1,940 |
1,950 |
-7.36% |
297,600 |
2024/6/10 |
2,099 |
2,108 |
2,058 |
2,105 |
+1.89% |
122,400 |
2024/6/7 |
2,035 |
2,066 |
2,034 |
2,066 |
+1.52% |
14,700 |
2024/6/6 |
2,092 |
2,092 |
2,026 |
2,035 |
-0.97% |
20,100 |
2024/6/5 |
2,083 |
2,095 |
2,055 |
2,055 |
-1.58% |
22,300 |
2024/6/4 |
2,084 |
2,096 |
2,081 |
2,088 |
+0.63% |
16,500 |
2024/6/3 |
2,085 |
2,088 |
2,070 |
2,075 |
+0.63% |
14,500 |
2024/5/31 |
2,039 |
2,063 |
2,024 |
2,062 |
+2.08% |
15,100 |
2024/5/30 |
2,030 |
2,045 |
2,000 |
2,020 |
-0.79% |
40,500 |
2024/5/29 |
2,069 |
2,070 |
2,035 |
2,036 |
-1.93% |
22,900 |
2024/5/28 |
2,083 |
2,107 |
2,063 |
2,076 |
-0.86% |
23,500 |
2024/5/27 |
2,121 |
2,128 |
2,074 |
2,094 |
-1.51% |
34,000 |
2024/5/24 |
2,121 |
2,144 |
2,121 |
2,126 |
-1.39% |
31,400 |
2024/5/23 |
2,180 |
2,185 |
2,144 |
2,156 |
-0.42% |
19,700 |
2024/5/22 |
2,191 |
2,191 |
2,160 |
2,165 |
+0.56% |
14,700 |
2024/5/21 |
2,157 |
2,187 |
2,153 |
2,153 |
+0.14% |
21,900 |
2024/5/20 |
2,131 |
2,174 |
2,131 |
2,150 |
+0.23% |
15,700 |
2024/5/17 |
2,139 |
2,159 |
2,121 |
2,145 |
-0.05% |
14,000 |
2024/5/16 |
2,157 |
2,157 |
2,125 |
2,146 |
-0.37% |
17,700 |
2024/5/15 |
2,202 |
2,202 |
2,138 |
2,154 |
-2.27% |
26,300 |
2024/5/14 |
2,192 |
2,245 |
2,188 |
2,204 |
+1.05% |
21,500 |
2024/5/13 |
2,199 |
2,207 |
2,155 |
2,181 |
-1.49% |
19,900 |
2024/5/10 |
2,247 |
2,247 |
2,201 |
2,214 |
-1.03% |
16,500 |
2024/5/9 |
2,240 |
2,252 |
2,220 |
2,237 |
+0.40% |
18,600 |
2024/5/8 |
2,230 |
2,252 |
2,212 |
2,228 |
+0.59% |
27,800 |
2024/5/7 |
2,193 |
2,225 |
2,180 |
2,215 |
+1.84% |
21,900 |
2024/5/2 |
2,215 |
2,215 |
2,175 |
2,175 |
-0.50% |
13,600 |
2024/5/1 |
2,189 |
2,205 |
2,176 |
2,186 |
+0.09% |
23,400 |
2024/4/30 |
2,200 |
2,200 |
2,159 |
2,184 |
+1.30% |
28,600 |
2024/4/26 |
2,129 |
2,158 |
2,104 |
2,156 |
+1.08% |
112,900 |
2024/4/25 |
2,136 |
2,153 |
2,116 |
2,133 |
-0.37% |
18,700 |
|